Aventus Historical Data

AVT Page 93
Download
Date Close Price change Market cap Trading volume
Dec 16, 11 PM $ 0.824
-1.82%
$ 8.8 million $ 18,397
Dec 16, 10 PM $ 0.839
+0.00%
$ 8.97 million $ 18,164
Dec 16, 9 PM $ 0.839
+0.00%
$ 8.97 million $ 17,745
Dec 16, 8 PM $ 0.839
+0.83%
$ 8.97 million $ 17,877
Dec 16, 7 PM $ 0.832
-1.26%
$ 8.89 million $ 23,198
Dec 16, 6 PM $ 0.843
+0.90%
$ 9.01 million $ 24,593
Dec 16, 5 PM $ 0.836
-0.02%
$ 8.93 million $ 28,207
Dec 16, 4 PM $ 0.836
-1.74%
$ 8.93 million $ 28,731
Dec 16, 3 PM $ 0.851
-0.01%
$ 9.09 million $ 29,070
Dec 16, 2 PM $ 0.851
+1.01%
$ 9.09 million $ 24,371
Dec 16, 1 PM $ 0.842
-0.91%
$ 9 million $ 22,479
Dec 16, 12 PM $ 0.85
+0.00%
$ 9.08 million $ 22,705
Dec 16, 11 AM $ 0.85
+0.00%
$ 9.08 million $ 23,047
Dec 16, 10 AM $ 0.85
+0.00%
$ 9.08 million $ 23,980
Dec 16, 9 AM $ 0.85
+0.00%
$ 9.08 million $ 25,130
Dec 16, 8 AM $ 0.85
-0.16%
$ 9.08 million $ 25,127
Dec 16, 7 AM $ 0.851
+0.00%
$ 9.09 million $ 25,337
Dec 16, 6 AM $ 0.851
+0.90%
$ 9.09 million $ 27,258
Dec 16, 5 AM $ 0.844
-0.90%
$ 9.01 million $ 31,811
Dec 16, 4 AM $ 0.851
+0.00%
$ 9.09 million $ 30,097
Dec 16, 3 AM $ 0.851
+0.00%
$ 9.09 million $ 30,137
Dec 16, 2 AM $ 0.851
+0.89%
$ 9.09 million $ 30,138
Dec 16, 1 AM $ 0.844
-0.86%
$ 9.01 million $ 33,466
Dec 16, 12 AM $ 0.851
+0.00%
$ 9.09 million $ 39,268
Dec 15, 11 PM $ 0.851
+0.00%
$ 9.09 million $ 39,268
Dec 15, 10 PM $ 0.851
+0.01%
$ 9.09 million $ 38,048
Dec 15, 9 PM $ 0.851
+0.00%
$ 9.09 million $ 41,233
Dec 15, 8 PM $ 0.851
+0.14%
$ 9.09 million $ 41,477
Dec 15, 7 PM $ 0.85
-0.40%
$ 9.08 million $ 37,145
Dec 15, 6 PM $ 0.853
-0.05%
$ 9.12 million $ 30,287
Dec 15, 5 PM $ 0.854
-1.22%
$ 9.12 million $ 27,078
Dec 15, 4 PM $ 0.864
-0.93%
$ 9.23 million $ 24,383
Dec 15, 3 PM $ 0.872
-0.16%
$ 9.32 million $ 24,624
Dec 15, 2 PM $ 0.874
-0.93%
$ 9.33 million $ 27,460
Dec 15, 1 PM $ 0.882
-0.81%
$ 9.42 million $ 26,861
Dec 15, 12 PM $ 0.889
-0.13%
$ 9.5 million $ 27,111
Dec 15, 11 AM $ 0.89
+0.00%
$ 9.51 million $ 27,843
Dec 15, 10 AM $ 0.89
-0.22%
$ 9.51 million $ 30,768
Dec 15, 9 AM $ 0.892
+0.00%
$ 9.53 million $ 30,324
Dec 15, 8 AM $ 0.892
-1.92%
$ 9.53 million $ 30,324
Dec 15, 7 AM $ 0.91
+1.19%
$ 9.72 million $ 30,775
Dec 15, 6 AM $ 0.899
+0.09%
$ 9.6 million $ 28,582
Dec 15, 5 AM $ 0.898
+0.00%
$ 9.6 million $ 25,441
Dec 15, 4 AM $ 0.898
-0.10%
$ 9.6 million $ 25,436
Dec 15, 3 AM $ 0.899
+0.00%
$ 9.61 million $ 25,396
Dec 15, 2 AM $ 0.899
+1.47%
$ 9.61 million $ 25,452
Dec 15, 1 AM $ 0.886
+0.61%
$ 9.47 million $ 23,293
Dec 15, 12 AM $ 0.881
+0.00%
$ 9.41 million $ 18,916
Dec 14, 11 PM $ 0.881
-0.01%
$ 9.41 million $ 19,379
Dec 14, 10 PM $ 0.881
-0.44%
$ 9.41 million $ 18,031